583.00
-10(-1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 590 | 583 | 583 | 612 | 583 | 180,700 |
| September 25, 2025 | 614 | 593 | 593 | 628 | 591 | 337,700 |
| September 24, 2025 | 597 | 604 | 604 | 605 | 590 | 243,100 |
| September 22, 2025 | 604 | 592 | 592 | 609 | 587 | 168,500 |
| September 19, 2025 | 584 | 584 | 584 | 603 | 577 | 342,100 |
| September 18, 2025 | 575 | 578 | 578 | 592 | 571 | 274,000 |
| September 17, 2025 | 575 | 565 | 565 | 576 | 550 | 316,300 |
| September 16, 2025 | 609 | 574 | 574 | 612 | 567 | 562,600 |
| September 12, 2025 | 580 | 605 | 605 | 618 | 579 | 327,500 |
| September 11, 2025 | 580 | 582 | 582 | 593 | 570 | 327,500 |
| September 10, 2025 | 589 | 580 | 580 | 589 | 575 | 139,100 |
| September 09, 2025 | 569 | 585 | 585 | 588 | 569 | 247,000 |
| September 08, 2025 | 579 | 567 | 567 | 580 | 558 | 346,100 |
| September 05, 2025 | 545 | 569 | 569 | 577 | 545 | 535,900 |
| September 04, 2025 | 560 | 542 | 542 | 562 | 536 | 712,600 |
| September 03, 2025 | 559 | 565 | 565 | 592 | 557 | 400,400 |
| September 02, 2025 | 574 | 567 | 567 | 584 | 560 | 414,200 |
| September 01, 2025 | 593 | 574 | 574 | 608 | 556 | 774,600 |
| August 29, 2025 | 613 | 590 | 590 | 635 | 576 | 863,900 |
| August 28, 2025 | 593 | 608 | 608 | 609 | 586 | 580,500 |
| August 27, 2025 | 583 | 563 | 563 | 588 | 561 | 547,500 |
| August 26, 2025 | 556 | 573 | 573 | 576 | 550 | 390,400 |
| August 25, 2025 | 551 | 555 | 555 | 555 | 533 | 436,100 |
| August 22, 2025 | 523 | 527 | 527 | 530 | 519 | 183,200 |
| August 21, 2025 | 507 | 518 | 518 | 522 | 503 | 223,800 |
| August 20, 2025 | 515 | 507 | 507 | 517 | 499 | 347,600 |
| August 19, 2025 | 517 | 516 | 516 | 523 | 507 | 259,900 |
| August 18, 2025 | 495 | 516 | 516 | 519 | 494 | 541,500 |
| August 15, 2025 | 487 | 485 | 485 | 494 | 484 | 241,700 |
| August 14, 2025 | 478 | 484 | 484 | 486 | 466 | 325,100 |
| August 13, 2025 | 493 | 481 | 481 | 496 | 480 | 259,100 |
| August 12, 2025 | 480 | 487 | 487 | 497 | 477 | 507,700 |
| August 08, 2025 | 474 | 473 | 473 | 476 | 467 | 179,200 |
| August 07, 2025 | 464 | 470 | 470 | 473 | 462 | 178,300 |
| August 06, 2025 | 452 | 461 | 461 | 466 | 452 | 314,800 |
| August 05, 2025 | 451 | 451 | 451 | 456 | 445 | 257,800 |
| August 04, 2025 | 447 | 453 | 453 | 458 | 446 | 292,900 |
| August 01, 2025 | 461 | 455 | 455 | 486 | 448 | 2.24M |
| July 31, 2025 | 410 | 413 | 413 | 413 | 406 | 196,900 |
| July 30, 2025 | 407 | 413 | 413 | 416 | 407 | 87,600 |
| July 29, 2025 | 415 | 411 | 411 | 415 | 405 | 127,000 |
| July 28, 2025 | 412 | 415 | 415 | 418 | 408 | 223,300 |
| July 25, 2025 | 412 | 407 | 407 | 413 | 403 | 149,900 |
| July 24, 2025 | 408 | 410 | 410 | 410 | 398 | 266,000 |
| July 23, 2025 | 399 | 403 | 403 | 407 | 391 | 268,500 |
| July 22, 2025 | 391 | 398 | 398 | 398 | 384 | 225,300 |
| July 18, 2025 | 379 | 390 | 390 | 392 | 372 | 270,800 |
| July 17, 2025 | 370 | 379 | 379 | 379 | 367 | 163,600 |
| July 16, 2025 | 368 | 366 | 366 | 369 | 359 | 111,500 |
| July 15, 2025 | 364 | 370 | 370 | 370 | 362 | 91,600 |
| July 14, 2025 | 356 | 363 | 363 | 363 | 356 | 74,500 |
| July 11, 2025 | 355 | 356 | 356 | 362 | 355 | 46,000 |
| July 10, 2025 | 361 | 355 | 355 | 361 | 353 | 43,100 |
| July 09, 2025 | 359 | 357 | 357 | 361 | 356 | 49,900 |
| July 08, 2025 | 353 | 356 | 356 | 360 | 353 | 52,400 |
| July 07, 2025 | 360 | 354 | 354 | 362 | 353 | 89,500 |
| July 04, 2025 | 368 | 361 | 361 | 369 | 360 | 85,900 |
| July 03, 2025 | 369 | 366 | 366 | 370 | 361 | 77,100 |
| July 02, 2025 | 371 | 370 | 370 | 373 | 365 | 74,200 |
| July 01, 2025 | 378 | 370 | 370 | 378 | 368 | 171,700 |